MFS Investment Grade Municipal Trust (CXH)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Time period:
08 May 2023 - 08 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 08 May 2024 | 7.52 | 7.55 | 7.53 | 7.54 | 7.54 | 4,409 |
| 07 May 2024 | 7.49 | 7.55 | 7.49 | 7.54 | 7.54 | 10,300 |
| 06 May 2024 | 7.44 | 7.52 | 7.43 | 7.48 | 7.48 | 52,500 |
| 03 May 2024 | 7.48 | 7.50 | 7.41 | 7.48 | 7.48 | 31,500 |
| 02 May 2024 | 7.37 | 7.41 | 7.37 | 7.41 | 7.41 | 17,100 |
| 01 May 2024 | 7.34 | 7.40 | 7.34 | 7.37 | 7.37 | 11,400 |
| 30 Apr 2024 | 7.31 | 7.40 | 7.30 | 7.32 | 7.32 | 84,800 |
| 29 Apr 2024 | 7.35 | 7.39 | 7.31 | 7.31 | 7.31 | 33,100 |
| 26 Apr 2024 | 7.33 | 7.36 | 7.33 | 7.34 | 7.34 | 16,900 |
| 25 Apr 2024 | 7.34 | 7.37 | 7.33 | 7.33 | 7.33 | 18,900 |
| 24 Apr 2024 | 7.38 | 7.41 | 7.37 | 7.38 | 7.38 | 23,200 |
| 23 Apr 2024 | 7.32 | 7.38 | 7.32 | 7.38 | 7.38 | 8,000 |
| 22 Apr 2024 | 7.35 | 7.35 | 7.33 | 7.34 | 7.34 | 14,100 |
| 19 Apr 2024 | 7.40 | 7.40 | 7.35 | 7.35 | 7.35 | 9,400 |
| 18 Apr 2024 | 7.35 | 7.37 | 7.35 | 7.35 | 7.35 | 8,700 |
| 17 Apr 2024 | 7.36 | 7.37 | 7.35 | 7.37 | 7.37 | 7,400 |
| 16 Apr 2024 | 7.35 | 7.37 | 7.33 | 7.35 | 7.35 | 30,200 |
| 16 Apr 2024 | 0.026 Dividend | |||||
| 15 Apr 2024 | 7.40 | 7.40 | 7.38 | 7.38 | 7.35 | 13,300 |
| 12 Apr 2024 | 7.41 | 7.44 | 7.41 | 7.43 | 7.40 | 5,100 |
| 11 Apr 2024 | 7.45 | 7.45 | 7.39 | 7.40 | 7.37 | 10,900 |
| 10 Apr 2024 | 7.45 | 7.48 | 7.40 | 7.40 | 7.37 | 8,000 |
| 09 Apr 2024 | 7.47 | 7.49 | 7.46 | 7.49 | 7.46 | 11,100 |
| 08 Apr 2024 | 7.41 | 7.51 | 7.41 | 7.49 | 7.46 | 12,700 |
| 05 Apr 2024 | 7.51 | 7.51 | 7.47 | 7.47 | 7.44 | 16,100 |
| 04 Apr 2024 | 7.57 | 7.57 | 7.51 | 7.52 | 7.49 | 10,600 |
| 03 Apr 2024 | 7.53 | 7.54 | 7.50 | 7.52 | 7.49 | 11,600 |
| 02 Apr 2024 | 7.58 | 7.58 | 7.55 | 7.56 | 7.53 | 3,500 |
| 01 Apr 2024 | 7.62 | 7.65 | 7.56 | 7.59 | 7.56 | 13,100 |
| 28 Mar 2024 | 7.67 | 7.67 | 7.62 | 7.62 | 7.59 | 6,800 |
| 27 Mar 2024 | 7.65 | 7.67 | 7.65 | 7.67 | 7.64 | 6,100 |
| 26 Mar 2024 | 7.68 | 7.69 | 7.62 | 7.64 | 7.61 | 21,500 |
| 25 Mar 2024 | 7.68 | 7.69 | 7.64 | 7.65 | 7.62 | 6,300 |
| 22 Mar 2024 | 7.67 | 7.69 | 7.66 | 7.67 | 7.64 | 7,800 |
| 21 Mar 2024 | 7.67 | 7.67 | 7.63 | 7.65 | 7.62 | 16,500 |
| 20 Mar 2024 | 7.62 | 7.66 | 7.61 | 7.66 | 7.63 | 21,300 |
| 19 Mar 2024 | 7.62 | 7.63 | 7.59 | 7.62 | 7.59 | 14,900 |
| 18 Mar 2024 | 7.56 | 7.58 | 7.56 | 7.58 | 7.55 | 18,800 |
| 15 Mar 2024 | 7.52 | 7.54 | 7.49 | 7.54 | 7.51 | 24,300 |
| 14 Mar 2024 | 7.55 | 7.55 | 7.50 | 7.52 | 7.49 | 23,600 |
| 13 Mar 2024 | 7.53 | 7.56 | 7.53 | 7.56 | 7.53 | 22,300 |
| 12 Mar 2024 | 7.54 | 7.54 | 7.53 | 7.53 | 7.50 | 11,000 |
| 12 Mar 2024 | 0.026 Dividend | |||||
| 11 Mar 2024 | 7.57 | 7.57 | 7.55 | 7.55 | 7.50 | 14,700 |
| 08 Mar 2024 | 7.57 | 7.57 | 7.54 | 7.54 | 7.49 | 23,200 |
| 07 Mar 2024 | 7.54 | 7.56 | 7.54 | 7.54 | 7.49 | 7,800 |
| 06 Mar 2024 | 7.51 | 7.55 | 7.51 | 7.53 | 7.48 | 19,900 |
| 05 Mar 2024 | 7.56 | 7.56 | 7.51 | 7.53 | 7.48 | 13,000 |
| 04 Mar 2024 | 7.51 | 7.53 | 7.50 | 7.50 | 7.45 | 7,300 |
| 01 Mar 2024 | 7.48 | 7.54 | 7.48 | 7.52 | 7.47 | 12,700 |
| 29 Feb 2024 | 7.49 | 7.51 | 7.48 | 7.50 | 7.45 | 14,900 |
| 28 Feb 2024 | 7.47 | 7.49 | 7.47 | 7.48 | 7.43 | 5,500 |
| 27 Feb 2024 | 7.47 | 7.48 | 7.46 | 7.47 | 7.42 | 32,500 |
| 26 Feb 2024 | 7.51 | 7.52 | 7.47 | 7.47 | 7.42 | 25,800 |
| 23 Feb 2024 | 7.52 | 7.52 | 7.48 | 7.51 | 7.46 | 27,300 |
| 22 Feb 2024 | 7.55 | 7.56 | 7.38 | 7.49 | 7.44 | 70,300 |
| 21 Feb 2024 | 7.57 | 7.58 | 7.54 | 7.54 | 7.49 | 38,300 |
| 20 Feb 2024 | 7.55 | 7.58 | 7.54 | 7.55 | 7.50 | 24,400 |
| 16 Feb 2024 | 7.57 | 7.57 | 7.53 | 7.54 | 7.49 | 15,900 |
| 15 Feb 2024 | 7.56 | 7.61 | 7.56 | 7.59 | 7.54 | 18,600 |
| 14 Feb 2024 | 7.54 | 7.57 | 7.53 | 7.54 | 7.49 | 20,300 |
| 13 Feb 2024 | 7.56 | 7.56 | 7.49 | 7.53 | 7.48 | 67,800 |
| 13 Feb 2024 | 0.024 Dividend | |||||
| 12 Feb 2024 | 7.64 | 7.64 | 7.61 | 7.62 | 7.54 | 13,000 |
| 09 Feb 2024 | 7.58 | 7.64 | 7.58 | 7.63 | 7.55 | 15,500 |
| 08 Feb 2024 | 7.54 | 7.60 | 7.54 | 7.60 | 7.52 | 38,300 |
| 07 Feb 2024 | 7.52 | 7.57 | 7.52 | 7.54 | 7.46 | 15,000 |
| 06 Feb 2024 | 7.47 | 7.55 | 7.47 | 7.54 | 7.46 | 18,200 |
| 05 Feb 2024 | 7.50 | 7.50 | 7.48 | 7.50 | 7.42 | 28,700 |
| 02 Feb 2024 | 7.54 | 7.56 | 7.52 | 7.52 | 7.44 | 11,400 |
| 01 Feb 2024 | 7.55 | 7.60 | 7.55 | 7.59 | 7.51 | 23,800 |
| 31 Jan 2024 | 7.55 | 7.56 | 7.48 | 7.51 | 7.43 | 26,500 |
| 30 Jan 2024 | 7.51 | 7.51 | 7.46 | 7.48 | 7.40 | 38,700 |
| 29 Jan 2024 | 7.49 | 7.49 | 7.33 | 7.49 | 7.41 | 88,700 |
| 26 Jan 2024 | 7.52 | 7.53 | 7.46 | 7.47 | 7.39 | 31,000 |
| 25 Jan 2024 | 7.51 | 7.56 | 7.49 | 7.55 | 7.47 | 6,500 |
| 24 Jan 2024 | 7.56 | 7.56 | 7.46 | 7.46 | 7.38 | 19,600 |
| 23 Jan 2024 | 7.51 | 7.52 | 7.50 | 7.51 | 7.43 | 11,600 |
| 22 Jan 2024 | 7.48 | 7.51 | 7.47 | 7.47 | 7.39 | 27,900 |
| 19 Jan 2024 | 7.52 | 7.52 | 7.41 | 7.47 | 7.39 | 28,300 |
| 18 Jan 2024 | 7.51 | 7.52 | 7.49 | 7.52 | 7.44 | 32,600 |
| 17 Jan 2024 | 7.53 | 7.55 | 7.50 | 7.52 | 7.44 | 28,400 |
| 16 Jan 2024 | 7.57 | 7.57 | 7.54 | 7.55 | 7.47 | 21,100 |
| 16 Jan 2024 | 0.023 Dividend | |||||
| 12 Jan 2024 | 7.63 | 7.63 | 7.57 | 7.58 | 7.48 | 41,000 |
| 11 Jan 2024 | 7.53 | 7.59 | 7.53 | 7.58 | 7.48 | 19,600 |
| 10 Jan 2024 | 7.58 | 7.60 | 7.56 | 7.58 | 7.48 | 22,800 |
| 09 Jan 2024 | 7.54 | 7.58 | 7.54 | 7.56 | 7.46 | 34,000 |
| 08 Jan 2024 | 7.57 | 7.59 | 7.54 | 7.57 | 7.47 | 54,200 |
| 05 Jan 2024 | 7.55 | 7.58 | 7.54 | 7.54 | 7.44 | 51,100 |
| 04 Jan 2024 | 7.55 | 7.57 | 7.55 | 7.56 | 7.46 | 11,800 |
| 03 Jan 2024 | 7.55 | 7.58 | 7.53 | 7.58 | 7.48 | 6,300 |
| 02 Jan 2024 | 7.55 | 7.56 | 7.53 | 7.54 | 7.44 | 38,000 |
| 29 Dec 2023 | 7.58 | 7.58 | 7.52 | 7.57 | 7.47 | 23,600 |
| 28 Dec 2023 | 7.56 | 7.58 | 7.53 | 7.56 | 7.46 | 92,800 |
| 27 Dec 2023 | 7.59 | 7.59 | 7.55 | 7.56 | 7.46 | 33,300 |
| 26 Dec 2023 | 7.57 | 7.57 | 7.55 | 7.56 | 7.46 | 40,500 |
| 22 Dec 2023 | 7.56 | 7.56 | 7.49 | 7.53 | 7.43 | 94,300 |
| 21 Dec 2023 | 7.53 | 7.55 | 7.52 | 7.53 | 7.43 | 118,600 |
| 20 Dec 2023 | 7.51 | 7.55 | 7.50 | 7.53 | 7.43 | 64,400 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.